Chuang’s Consortium International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.680	0.680	0.670	0.680	0.680	1,052,100
2023-01-16	0.670	0.680	0.670	0.680	0.680	1,300,000
2023-01-13	0.700	0.700	0.680	0.680	0.680	1,436,000
2023-01-12	0.700	0.720	0.700	0.700	0.700	300,000
2023-01-11	0.700	0.710	0.700	0.710	0.710	16,000
2023-01-09	0.700	0.710	0.700	0.710	0.710	76,000
2023-01-06	0.700	0.700	0.690	0.690	0.690	1,024,200
2023-01-05	0.710	0.710	0.700	0.700	0.700	552,000
2023-01-04	0.700	0.710	0.700	0.710	0.710	165,287
2023-01-03	0.690	0.700	0.680	0.700	0.700	140,000
2022-12-30	0.710	0.710	0.700	0.710	0.710	72,000
2022-12-29	0.710	0.720	0.710	0.710	0.710	32,000
2022-12-28	0.690	0.710	0.690	0.710	0.710	57,043
2022-12-23	0.690	0.710	0.690	0.710	0.710	170,983
2022-12-20	0.690	0.700	0.680	0.700	0.700	68,000
2022-12-16	0.700	0.700	0.700	0.700	0.700	264,000
2022-12-15	0.710	0.720	0.690	0.720	0.720	152,000
2022-12-14	0.710	0.740	0.710	0.720	0.720	56,000
2022-12-13	0.710	0.710	0.700	0.700	0.700	104,000
2022-12-12	0.710	0.710	0.700	0.710	0.710	48,000
2022-12-09	0.690	0.700	0.690	0.700	0.700	348,000
2022-12-08	0.690	0.690	0.690	0.690	0.690	28,000
2022-12-07	0.680	0.690	0.670	0.690	0.690	84,000
2022-12-06	0.690	0.690	0.670	0.680	0.680	204,000
2022-12-05	0.690	0.690	0.680	0.680	0.680	164,000
2022-12-02	0.690	0.690	0.680	0.690	0.690	60,000
2022-12-01	0.680	0.690	0.680	0.690	0.690	204,000
2022-11-30	0.690	0.690	0.680	0.690	0.690	140,000
2022-11-29	0.690	0.690	0.670	0.690	0.690	144,000
2022-11-28	0.710	0.710	0.670	0.690	0.690	1,357,500
2022-11-25	0.730	0.730	0.730	0.730	0.730	32,000
2022-11-22	0.710	0.710	0.710	0.710	0.710	32,000
2022-11-21	0.730	0.730	0.710	0.710	0.710	60,000
2022-11-18	0.720	0.720	0.720	0.720	0.720	9,669
2022-11-17	0.720	0.750	0.710	0.730	0.730	300,000
2022-11-16	0.720	0.720	0.710	0.710	0.710	95,605
2022-11-15	0.730	0.730	0.720	0.730	0.730	600,000
2022-11-14	0.730	0.730	0.720	0.730	0.730	740,000
2022-11-11	0.710	0.720	0.710	0.720	0.720	112,000
2022-11-08	0.700	0.730	0.700	0.710	0.710	89,014
2022-11-07	0.730	0.730	0.710	0.710	0.710	256,000
2022-11-04	0.730	0.750	0.720	0.730	0.730	364,000
2022-11-03	0.740	0.740	0.740	0.740	0.740	80,000
2022-11-01	0.740	0.740	0.740	0.740	0.740	64,000
2022-10-28	0.770	0.770	0.720	0.760	0.760	60,000
2022-10-26	0.790	0.790	0.790	0.790	0.790	48,000
2022-10-20	0.800	0.800	0.800	0.800	0.800	40,000
2022-10-19	0.810	0.820	0.810	0.810	0.810	20,000
2022-10-18	0.810	0.810	0.800	0.800	0.800	48,000
2022-10-14	0.810	0.820	0.810	0.810	0.810	10,000
2022-10-05	0.800	0.820	0.800	0.810	0.810	32,000
2022-09-30	0.780	0.780	0.780	0.780	0.780	44,000
2022-09-29	0.820	0.820	0.790	0.790	0.790	228,067
2022-09-28	0.830	0.830	0.820	0.820	0.820	564,000
2022-09-27	0.820	0.820	0.820	0.820	0.820	80,000
2022-09-26	0.820	0.830	0.820	0.820	0.820	1,264,000
2022-09-23	0.820	0.820	0.820	0.820	0.820	52,000
2022-09-22	0.820	0.820	0.820	0.820	0.820	204,000
2022-09-21	0.820	0.820	0.820	0.820	0.820	335,497
2022-09-20	0.820	0.820	0.820	0.820	0.820	37,378

← NewerPage 13 of 16 · 958 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.0200 HKD
2022-04-04	0.0600 HKD
2021-12-20	0.0200 HKD
2021-09-20	0.0150 HKD
2020-12-18	0.0150 HKD
2019-12-18	0.0150 HKD
2019-10-03	0.0650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.